Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
26.5445 |
9,531.5800 |
26.0620 |
25.9870 |
27.4580 |
26.9100 |
| 2024-02-24 |
25.8948 |
32,457.5327 |
25.4160 |
25.1030 |
29.9160 |
26.0980 |
| 2024-02-23 |
25.5702 |
3,331.0473 |
25.8370 |
25.0630 |
25.9630 |
25.5840 |
| 2024-02-22 |
25.8878 |
3,396.8584 |
26.0940 |
25.4870 |
26.4660 |
26.2200 |
| 2024-02-21 |
25.7470 |
7,689.0010 |
27.0720 |
25.1270 |
27.3400 |
25.5370 |
| 2024-02-20 |
26.8786 |
6,931.3016 |
27.4310 |
25.9380 |
27.7670 |
26.5450 |
| 2024-02-19 |
26.8511 |
3,596.8118 |
26.5630 |
26.2420 |
27.2860 |
27.2250 |
| 2024-02-18 |
26.0726 |
1,561.0623 |
26.0570 |
25.7470 |
26.3940 |
26.1580 |
| 2024-02-17 |
26.0354 |
3,767.4712 |
26.7580 |
25.4650 |
26.8080 |
26.1730 |
| 2024-02-16 |
26.8598 |
5,993.3233 |
26.7960 |
26.1020 |
27.4820 |
26.5370 |
| 2024-02-15 |
26.7858 |
6,054.6413 |
26.8820 |
26.3920 |
27.5190 |
26.7590 |
| 2024-02-14 |
26.6073 |
4,265.6395 |
26.2310 |
25.6770 |
27.2600 |
26.8120 |
| 2024-02-13 |
26.5566 |
10,728.4603 |
26.9100 |
25.7980 |
27.2900 |
26.2580 |
| 2024-02-12 |
26.0126 |
3,786.2955 |
25.8960 |
25.4540 |
26.8880 |
26.4900 |
| 2024-02-11 |
25.9372 |
9,185.4827 |
25.9000 |
25.5410 |
26.3570 |
25.8950 |
| 2024-02-10 |
25.9107 |
3,218.4074 |
26.1630 |
25.3830 |
26.4370 |
25.9740 |
| 2024-02-09 |
26.1568 |
9,123.2198 |
25.6200 |
25.5600 |
26.7260 |
26.1120 |
| 2024-02-08 |
25.4002 |
6,070.5662 |
25.1790 |
25.0160 |
25.8730 |
25.6880 |
| 2024-02-07 |
24.7281 |
5,918.3430 |
24.7250 |
24.3280 |
25.2440 |
25.2440 |
| 2024-02-06 |
24.5338 |
8,622.9465 |
24.3140 |
24.1800 |
24.9380 |
24.8060 |
| 2024-02-05 |
24.7832 |
8,957.4727 |
24.9980 |
24.1150 |
25.2130 |
24.1400 |
| 2024-02-04 |
25.2159 |
10,365.5117 |
24.8620 |
24.6630 |
25.6300 |
25.2690 |
| 2024-02-03 |
25.2296 |
8,605.9030 |
25.1200 |
24.5290 |
25.7330 |
24.9560 |
| 2024-02-02 |
24.7778 |
10,117.4087 |
24.4090 |
24.3250 |
25.4520 |
24.9710 |
| 2024-02-01 |
24.0809 |
11,790.8422 |
24.3350 |
23.5020 |
24.9380 |
24.4380 |
| 2024-01-31 |
25.1211 |
12,816.9843 |
25.3370 |
24.3420 |
25.8390 |
24.6810 |
| 2024-01-30 |
25.2950 |
12,654.7292 |
24.7110 |
24.5070 |
26.2410 |
25.7480 |
| 2024-01-29 |
23.8340 |
7,452.0196 |
23.4950 |
23.0230 |
24.7810 |
24.5470 |
| 2024-01-28 |
24.0057 |
3,432.2485 |
24.0210 |
23.5630 |
24.4410 |
23.6800 |
| 2024-01-27 |
24.1510 |
3,867.8621 |
23.8770 |
23.7500 |
24.6150 |
23.9960 |
| 2024-01-26 |
23.5069 |
5,561.0523 |
23.2530 |
22.8840 |
24.1080 |
23.9940 |
| 2024-01-25 |
22.7824 |
10,907.8129 |
23.0020 |
22.2610 |
23.5430 |
22.9520 |
| 2024-01-24 |
22.8843 |
7,117.2865 |
23.1230 |
22.5300 |
23.4380 |
22.8690 |
| 2024-01-23 |
22.5554 |
12,672.3702 |
22.9890 |
21.7140 |
23.8620 |
22.9440 |
| 2024-01-22 |
23.8882 |
17,554.7702 |
24.5040 |
23.2970 |
24.6360 |
23.3810 |
| 2024-01-21 |
24.9194 |
7,703.2581 |
24.7250 |
24.5000 |
25.4610 |
24.8450 |
| 2024-01-20 |
24.7202 |
8,266.6729 |
25.3370 |
24.1210 |
25.3620 |
24.2590 |
| 2024-01-19 |
23.9552 |
21,703.3904 |
24.4750 |
22.9290 |
24.8700 |
24.7680 |
| 2024-01-18 |
25.0979 |
21,059.7002 |
26.1970 |
24.0840 |
26.1990 |
24.5220 |
| 2024-01-17 |
26.5556 |
12,694.4771 |
27.2980 |
25.7240 |
27.4710 |
26.1480 |
| 2024-01-16 |
26.7954 |
12,696.6441 |
26.7560 |
26.1070 |
27.8980 |
27.3190 |
| 2024-01-15 |
27.0299 |
12,564.2136 |
26.4880 |
26.1010 |
27.8220 |
26.8260 |
| 2024-01-14 |
27.8145 |
9,656.1686 |
28.5890 |
26.7260 |
28.8080 |
26.8610 |
| 2024-01-13 |
29.2094 |
2,941.3763 |
29.2370 |
27.8210 |
29.9170 |
28.7520 |
| 2024-01-12 |
30.0840 |
10,184.8575 |
29.6090 |
28.5250 |
32.3860 |
29.2810 |
| 2024-01-11 |
29.2161 |
39,699.8407 |
26.3880 |
25.6920 |
32.0420 |
29.3200 |
| 2024-01-10 |
21.2062 |
16,660.9262 |
21.2210 |
20.4240 |
21.8800 |
21.4300 |
| 2024-01-09 |
19.9436 |
5,668.6376 |
20.3240 |
19.4750 |
20.5230 |
20.2240 |
| 2024-01-08 |
19.4041 |
25,408.2947 |
19.2450 |
18.3450 |
20.4350 |
20.3010 |
| 2024-01-07 |
19.6464 |
11,088.5861 |
19.8850 |
19.1270 |
20.0680 |
19.3190 |